Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 65.50 | 65.72 | 65.40 | 65.47 | 65.47 | 4,641 |
27 June 2024 | 65.62 | 65.62 | 65.20 | 65.28 | 65.28 | 452 |
26 June 2024 | 66.00 | 66.00 | 65.04 | 65.12 | 65.12 | 27,227 |
25 June 2024 | 66.05 | 66.15 | 65.76 | 65.39 | 65.39 | 55 |
24 June 2024 | 65.79 | 66.31 | 65.79 | 66.39 | 66.39 | 920 |
21 June 2024 | 65.94 | 65.94 | 65.60 | 65.54 | 65.54 | 1,916 |
20 June 2024 | 66.05 | 66.05 | 65.94 | 65.96 | 65.96 | 63 |
19 June 2024 | 65.92 | 65.93 | 65.89 | 65.81 | 65.81 | 205 |
18 June 2024 | 65.65 | 65.76 | 65.61 | 65.71 | 65.71 | 200 |
17 June 2024 | 65.05 | 65.25 | 64.61 | 65.32 | 65.32 | 2,295 |
14 June 2024 | 65.56 | 65.58 | 65.26 | 64.88 | 64.88 | 180 |
13 June 2024 | 66.39 | 66.39 | 66.20 | 65.64 | 65.64 | 224 |
12 June 2024 | 65.96 | 66.92 | 65.38 | 66.83 | 66.83 | 80 |
11 June 2024 | 66.20 | 66.32 | 65.65 | 65.67 | 65.67 | 319 |
10 June 2024 | 65.81 | 66.06 | 65.81 | 66.11 | 66.11 | 90 |
07 June 2024 | 66.53 | 66.54 | 66.46 | 66.25 | 66.25 | 171 |
06 June 2024 | 66.79 | 66.85 | 66.55 | 66.47 | 66.47 | 1,412 |
05 June 2024 | 66.19 | 66.54 | 66.14 | 66.54 | 66.54 | 3,332 |
04 June 2024 | 66.25 | 66.54 | 66.10 | 66.10 | 66.10 | 216 |
03 June 2024 | 66.94 | 67.22 | 66.45 | 66.45 | 66.45 | 83 |
31 May 2024 | 66.17 | 66.41 | 66.06 | 65.99 | 65.99 | 4,613 |
30 May 2024 | 65.70 | 66.14 | 65.61 | 66.13 | 66.13 | 40,864 |
29 May 2024 | 66.43 | 66.43 | 65.90 | 65.86 | 65.86 | 2,106 |
28 May 2024 | 67.37 | 67.52 | 66.96 | 67.04 | 67.04 | 1,918 |
24 May 2024 | 67.13 | 67.47 | 66.88 | 67.47 | 67.47 | 1,500 |
23 May 2024 | 67.47 | 67.72 | 67.01 | 67.06 | 67.06 | 1,515 |
22 May 2024 | 67.28 | 67.37 | 67.16 | 67.34 | 67.34 | 2,474 |
21 May 2024 | 67.40 | 67.44 | 67.31 | 67.29 | 67.29 | 1,245 |
20 May 2024 | 67.50 | 67.50 | 67.41 | 67.65 | 67.65 | 42 |
17 May 2024 | 67.03 | 67.38 | 66.99 | 67.12 | 67.12 | 1,573 |
16 May 2024 | 67.63 | 67.69 | 67.51 | 67.39 | 67.39 | 381 |
15 May 2024 | 67.20 | 67.84 | 67.08 | 67.84 | 67.84 | 1,236 |
14 May 2024 | 66.95 | 67.31 | 66.93 | 66.98 | 66.98 | 124 |
13 May 2024 | 67.23 | 67.34 | 67.18 | 67.11 | 67.11 | 4,632 |
10 May 2024 | 67.30 | 67.39 | 67.30 | 67.18 | 67.18 | 292 |
09 May 2024 | 66.86 | 66.86 | 66.83 | 66.89 | 66.89 | 566 |
08 May 2024 | 66.48 | 66.55 | 66.14 | 66.14 | 66.14 | 31,291 |
07 May 2024 | 66.51 | 66.66 | 66.37 | 66.60 | 66.60 | 1,902 |
03 May 2024 | 65.10 | 65.96 | 65.10 | 65.57 | 65.57 | 328 |
02 May 2024 | 64.84 | 64.99 | 64.49 | 64.80 | 64.80 | 213 |
01 May 2024 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | - |
30 Apr 2024 | 65.69 | 65.93 | 65.34 | 65.06 | 65.06 | 44 |
29 Apr 2024 | 65.41 | 65.49 | 65.11 | 65.43 | 65.43 | 1,116 |
26 Apr 2024 | 64.89 | 65.18 | 64.89 | 64.89 | 64.89 | 247 |
25 Apr 2024 | 64.75 | 64.75 | 64.75 | 64.29 | 64.29 | 62 |
24 Apr 2024 | 65.14 | 65.22 | 64.94 | 64.63 | 64.63 | 5,237 |
23 Apr 2024 | 64.20 | 64.50 | 64.20 | 64.96 | 64.96 | 206 |
22 Apr 2024 | 64.12 | 64.58 | 63.96 | 64.06 | 64.06 | 22 |
19 Apr 2024 | 64.00 | 64.35 | 63.59 | 64.07 | 64.07 | 2,832 |
18 Apr 2024 | 64.51 | 64.79 | 64.51 | 64.60 | 64.60 | 19 |
17 Apr 2024 | 64.35 | 64.65 | 64.35 | 64.17 | 64.17 | 1,270 |
16 Apr 2024 | 64.48 | 64.56 | 64.27 | 64.46 | 64.46 | 39,227 |
15 Apr 2024 | 65.62 | 65.81 | 65.59 | 65.36 | 65.36 | 25 |
12 Apr 2024 | 65.52 | 65.76 | 65.52 | 65.26 | 65.26 | 56 |
11 Apr 2024 | 65.52 | 65.93 | 65.52 | 65.40 | 65.40 | 8 |
10 Apr 2024 | 66.58 | 66.58 | 66.52 | 65.74 | 65.74 | 260 |
09 Apr 2024 | 66.90 | 66.90 | 66.03 | 66.12 | 66.12 | 204 |
08 Apr 2024 | 66.86 | 66.86 | 66.66 | 66.65 | 66.65 | 6,513 |
05 Apr 2024 | 65.84 | 66.28 | 65.84 | 66.28 | 66.28 | 2,693 |
04 Apr 2024 | 66.52 | 66.72 | 66.52 | 66.75 | 66.75 | 42 |
03 Apr 2024 | 65.81 | 66.37 | 65.81 | 66.34 | 66.34 | 116 |
02 Apr 2024 | 66.20 | 66.20 | 65.69 | 65.93 | 65.93 | 1,464 |
28 Mar 2024 | 66.65 | 66.88 | 66.60 | 66.79 | 66.79 | 401 |
27 Mar 2024 | 66.60 | 66.66 | 66.28 | 66.54 | 66.54 | 552 |
26 Mar 2024 | 66.53 | 66.60 | 66.39 | 66.60 | 66.60 | 100 |
25 Mar 2024 | 66.13 | 66.64 | 66.13 | 66.49 | 66.49 | 9,946 |
22 Mar 2024 | 67.07 | 67.07 | 66.82 | 66.74 | 66.74 | 556 |
21 Mar 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | - |
20 Mar 2024 | 65.77 | 65.78 | 65.77 | 65.83 | 65.83 | 87 |
19 Mar 2024 | 65.35 | 65.42 | 65.06 | 65.50 | 65.50 | 707 |
18 Mar 2024 | 65.71 | 65.71 | 65.20 | 65.34 | 65.34 | 28 |
15 Mar 2024 | 65.02 | 65.21 | 64.77 | 65.11 | 65.11 | 291 |
14 Mar 2024 | 65.54 | 65.54 | 64.88 | 65.01 | 65.01 | 186 |
13 Mar 2024 | 65.04 | 65.34 | 64.91 | 65.25 | 65.25 | 497 |
12 Mar 2024 | 64.60 | 65.09 | 64.54 | 65.03 | 65.03 | 998 |
11 Mar 2024 | 64.73 | 64.89 | 64.73 | 64.57 | 64.57 | 61 |
08 Mar 2024 | 65.30 | 65.41 | 65.30 | 65.30 | 65.30 | 2,063 |
07 Mar 2024 | 64.98 | 64.98 | 64.98 | 65.22 | 65.22 | 92 |
06 Mar 2024 | 64.60 | 65.00 | 64.50 | 64.97 | 64.97 | 382 |
05 Mar 2024 | 64.65 | 64.72 | 64.45 | 64.56 | 64.56 | 406 |
04 Mar 2024 | 64.53 | 64.58 | 64.47 | 64.65 | 64.65 | 556 |
01 Mar 2024 | 64.22 | 64.54 | 64.20 | 64.20 | 64.20 | 683 |
29 Feb 2024 | 63.97 | 64.25 | 63.82 | 64.15 | 64.15 | 823 |
28 Feb 2024 | 63.74 | 64.17 | 63.74 | 64.17 | 64.17 | 172 |
27 Feb 2024 | 63.93 | 64.01 | 63.81 | 63.86 | 63.86 | 438 |
26 Feb 2024 | 63.74 | 64.08 | 63.72 | 63.99 | 63.99 | 440 |
23 Feb 2024 | 63.60 | 63.90 | 63.45 | 63.90 | 63.90 | 284 |
22 Feb 2024 | 63.51 | 63.60 | 63.22 | 63.50 | 63.50 | 1,393 |
21 Feb 2024 | 62.74 | 62.74 | 62.69 | 62.79 | 62.79 | 59 |
20 Feb 2024 | 62.58 | 62.60 | 62.58 | 62.77 | 62.77 | 163 |
19 Feb 2024 | 62.70 | 62.70 | 62.66 | 62.66 | 62.66 | 546 |
16 Feb 2024 | 62.89 | 63.00 | 62.57 | 63.00 | 63.00 | 1,808 |
15 Feb 2024 | 62.50 | 62.60 | 62.48 | 62.40 | 62.40 | 862 |
14 Feb 2024 | 61.68 | 61.74 | 61.51 | 61.78 | 61.78 | 427 |
13 Feb 2024 | 61.91 | 61.91 | 61.91 | 61.35 | 61.35 | 26 |
12 Feb 2024 | 62.01 | 62.01 | 61.73 | 62.05 | 62.05 | 745 |
09 Feb 2024 | 61.91 | 61.92 | 61.59 | 61.67 | 61.67 | 669 |
08 Feb 2024 | 61.80 | 61.80 | 61.80 | 61.58 | 61.58 | 33 |
07 Feb 2024 | 61.56 | 61.90 | 61.45 | 61.90 | 61.90 | 4,900 |
06 Feb 2024 | 61.06 | 61.24 | 60.91 | 61.42 | 61.42 | 2,764 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |